Indicators

MSCI EM ETF (NY: IEMG )

55.04 +1.10 (+2.04%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	60.44	60.82	60.41	60.69	10,508,954	+0.37(+0.62%)
May 27, 2021	60.38	60.48	60.19	60.32	10,224,275	+0.04(+0.06%)
May 26, 2021	60.02	60.31	60.00	60.28	7,403,001	+0.48(+0.81%)
May 25, 2021	59.95	60.05	59.69	59.80	7,677,717	+0.57(+0.97%)
May 24, 2021	59.03	59.36	58.89	59.23	5,905,704	+0.51(+0.87%)
May 21, 2021	59.32	59.33	58.59	58.72	6,967,904	-0.63(-1.06%)
May 20, 2021	59.13	59.46	59.07	59.35	6,542,256	+0.34(+0.57%)
May 19, 2021	58.45	59.21	58.41	59.01	12,250,698	-0.17(-0.29%)
May 18, 2021	59.18	59.47	59.08	59.18	5,852,216	+0.80(+1.37%)
May 17, 2021	58.05	58.39	57.93	58.38	6,647,449	-0.08(-0.14%)
May 14, 2021	58.13	58.56	57.98	58.46	10,861,466	+0.94(+1.63%)
May 13, 2021	57.72	58.01	57.20	57.52	11,935,560	-0.02(-0.03%)
May 12, 2021	58.17	58.42	57.46	57.54	12,487,769	-1.64(-2.77%)
May 11, 2021	58.30	59.25	58.30	59.18	8,332,216	-0.21(-0.35%)
May 10, 2021	60.19	60.23	59.36	59.39	13,176,580	-1.06(-1.75%)
May 07, 2021	60.17	60.68	60.10	60.45	8,126,510	+0.66(+1.11%)
May 06, 2021	59.52	59.79	59.34	59.78	8,024,055	+0.56(+0.95%)
May 05, 2021	59.22	59.37	59.01	59.22	11,702,310	+0.27(+0.46%)
May 04, 2021	59.13	59.19	58.50	58.95	8,817,259	-0.67(-1.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.